(Login BolsaPT & Canal Forex) |
|
 Agilent Technolog - [Ticker: A] |     | | Última Trade | 71,480 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,120 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 68,130 x 1.200 - 68,140 x 600 | EPS | 0,00 | | Abertura | 69,820 | PER | 0,00% | | Máximo | 71,485 | Pagamento Dividendo | | | Mínimo | 69,430 | Data Ex-Dividendo | | | Fecho Anterior | 69,360 | Yield | | | Volume | 2.598.382 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para A de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 33,53 | 33,71 | 32,90 | 32,93 | 2.802.900 | | 2006-11-06 | 00:00:00 | 32,93 | 34,11 | 32,90 | 34,03 | 3.615.300 | | 2006-11-07 | 00:00:00 | 34,01 | 34,26 | 33,63 | 33,63 | 1.871.100 | | 2006-11-08 | 00:00:00 | 33,38 | 33,88 | 33,30 | 33,67 | 1.962.100 | | 2006-11-09 | 00:00:00 | 33,83 | 34,24 | 33,81 | 34,08 | 3.364.200 | | 2006-11-10 | 00:00:00 | 34,08 | 34,41 | 34,03 | 34,34 | 2.027.900 | | 2006-11-13 | 00:00:00 | 34,30 | 35,15 | 34,25 | 35,00 | 4.149.700 | | 2006-11-14 | 00:00:00 | 32,90 | 33,43 | 32,25 | 33,00 | 12.080.100 | | 2006-11-15 | 00:00:00 | 33,00 | 33,43 | 32,90 | 33,14 | 3.475.700 | | 2006-11-16 | 00:00:00 | 33,19 | 33,95 | 33,00 | 33,65 | 3.273.600 | | 2006-11-17 | 00:00:00 | 33,46 | 33,84 | 33,30 | 33,75 | 2.492.800 | | 2006-11-20 | 00:00:00 | 33,55 | 33,98 | 33,46 | 33,74 | 2.239.100 | | 2006-11-21 | 00:00:00 | 33,74 | 33,74 | 33,45 | 33,63 | 3.407.100 | | 2006-11-22 | 00:00:00 | 33,55 | 33,60 | 33,30 | 33,42 | 4.274.200 | | 2006-11-24 | 00:00:00 | 33,22 | 33,70 | 33,20 | 33,56 | 963.900 | | 2006-11-27 | 00:00:00 | 33,45 | 33,46 | 32,45 | 32,61 | 2.663.500 | | 2006-11-28 | 00:00:00 | 32,60 | 32,89 | 32,30 | 32,60 | 3.658.700 | | 2006-11-29 | 00:00:00 | 32,60 | 32,65 | 31,71 | 32,04 | 6.047.000 | | 2006-11-30 | 00:00:00 | 32,05 | 32,15 | 31,80 | 31,84 | 4.429.800 | | 2006-12-01 | 00:00:00 | 31,97 | 32,07 | 31,68 | 31,97 | 2.431.300 | | 2006-12-04 | 00:00:00 | 32,00 | 32,75 | 32,00 | 32,62 | 3.185.100 | | 2006-12-05 | 00:00:00 | 33,00 | 33,83 | 32,75 | 33,16 | 4.093.700 | | 2006-12-06 | 00:00:00 | 33,19 | 33,32 | 32,89 | 33,07 | 1.904.700 | | 2006-12-07 | 00:00:00 | 33,30 | 33,65 | 33,15 | 33,22 | 2.353.200 | | 2006-12-08 | 00:00:00 | 33,20 | 33,69 | 33,04 | 33,43 | 1.427.500 | | 2006-12-11 | 00:00:00 | 33,35 | 33,70 | 33,26 | 33,57 | 1.386.000 | | 2006-12-12 | 00:00:00 | 33,50 | 34,42 | 33,23 | 33,86 | 4.218.500 | | 2006-12-13 | 00:00:00 | 33,86 | 34,00 | 33,62 | 33,84 | 2.329.600 | | 2006-12-14 | 00:00:00 | 33,75 | 34,27 | 33,75 | 34,06 | 3.012.000 | | 2006-12-15 | 00:00:00 | 34,02 | 34,32 | 33,90 | 34,08 | 2.582.200 | | 2006-12-18 | 00:00:00 | 34,08 | 34,30 | 33,92 | 34,08 | 1.136.300 | | 2006-12-19 | 00:00:00 | 33,70 | 34,30 | 33,66 | 34,12 | 1.404.600 | | 2006-12-20 | 00:00:00 | 34,15 | 34,95 | 34,04 | 34,05 | 4.245.000 | | 2006-12-21 | 00:00:00 | 33,97 | 34,39 | 33,81 | 34,25 | 2.090.700 | | 2006-12-22 | 00:00:00 | 34,08 | 34,39 | 33,66 | 33,72 | 1.718.900 | | 2006-12-26 | 00:00:00 | 33,70 | 34,32 | 33,65 | 34,20 | 941.100 | | 2006-12-27 | 00:00:00 | 34,39 | 34,80 | 34,33 | 34,70 | 1.450.400 | | 2006-12-28 | 00:00:00 | 34,52 | 35,53 | 34,52 | 35,36 | 3.704.100 | | 2006-12-29 | 00:00:00 | 35,25 | 35,69 | 34,78 | 34,85 | 1.747.700 | | 2007-01-03 | 00:00:00 | 34,99 | 35,48 | 34,05 | 34,30 | 2.574.600 | | 2007-01-04 | 00:00:00 | 34,30 | 34,60 | 33,46 | 34,41 | 2.073.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
